TBUX
T. Rowe Price Ultra Short-Term Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 2:08:43 PM EDT
49.63USD+0.020%(+0.01)221,825
49.62Bid49.64Ask0.02SpreadPre-marketOct 5, 2026 8:25:30 AM EDT
49.60USD-0.041%(-0.02)
TBUX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 49.63 | 49.65 | 49.63 | 49.63 | +0.020% | 221,825 | 0.000% |
| 2026-10-02 | 49.65 | 49.67 | 49.62 | 49.62 | -0.040% | 299,437 | +0.020% |
| 2026-10-01 | 49.61 | 49.64 | 49.60 | 49.64 | +0.141% | 1,354,586 | -0.020% |
| 2026-09-30 | 49.62 | 49.63 | 49.56 | 49.57 | -0.040% | 263,469 | +0.121% |
| 2026-09-29 | 49.58 | 49.61 | 49.57 | 49.59 | +0.020% | 306,809 | +0.081% |
| 2026-09-28 | 49.59 | 49.59 | 49.55 | 49.58 | -0.081% | 327,958 | +0.101% |
| 2026-09-25 | 49.61 | 49.62 | 49.60 | 49.62 | -0.301% | 253,539 | +0.020% |
| 2026-09-24 | 49.79 | 49.80 | 49.76 | 49.77 | +0.020% | 525,019 | -0.281% |
| 2026-09-23 | 49.80 | 49.82 | 49.75 | 49.76 | -0.060% | 525,808 | -0.261% |
| 2026-09-22 | 49.79 | 49.82 | 49.79 | 49.79 | 0.000% | 305,199 | -0.321% |
| 2026-09-21 | 49.80 | 49.81 | 49.78 | 49.79 | -0.020% | 371,159 | -0.321% |
| 2026-09-18 | 49.79 | 49.81 | 49.78 | 49.80 | 0.000% | 414,997 | -0.341% |
| 2026-09-17 | 49.79 | 49.81 | 49.77 | 49.80 | +0.040% | 516,096 | -0.341% |
| 2026-09-16 | 49.78 | 49.82 | 49.78 | 49.78 | +0.040% | 387,665 | -0.301% |
| 2026-09-15 | 49.78 | 49.79 | 49.76 | 49.76 | -0.020% | 273,543 | -0.261% |
| 2026-09-14 | 49.78 | 49.78 | 49.76 | 49.77 | +0.020% | 286,775 | -0.281% |
| 2026-09-11 | 49.81 | 49.82 | 49.76 | 49.76 | -0.060% | 441,333 | -0.261% |
| 2026-09-10 | 49.80 | 49.80 | 49.79 | 49.79 | -0.040% | 276,851 | -0.321% |
| 2026-09-09 | 49.82 | 49.83 | 49.81 | 49.81 | 0.000% | 276,252 | -0.361% |
| 2026-09-08 | 49.82 | 49.83 | 49.80 | 49.81 | +0.020% | 1,696,088 | -0.361% |
| 2026-09-04 | 49.81 | 49.81 | 49.80 | 49.80 | +0.020% | 220,316 | -0.341% |
| 2026-09-03 | 49.80 | 49.80 | 49.79 | 49.79 | +0.020% | 369,753 | -0.321% |
| 2026-09-02 | 49.78 | 49.79 | 49.76 | 49.78 | +0.020% | 286,801 | -0.301% |
| 2026-09-01 | 49.76 | 49.79 | 49.75 | 49.77 | -0.020% | 295,595 | -0.281% |
| 2026-08-31 | 49.79 | 49.79 | 49.78 | 49.78 | 0.000% | 1,027,119 | -0.301% |
| 2026-08-28 | 49.79 | 49.80 | 49.78 | 49.78 | -0.020% | 242,498 | -0.301% |
| 2026-08-27 | 49.78 | 49.80 | 49.78 | 49.79 | +0.020% | 272,164 | -0.321% |
| 2026-08-26 | 49.78 | 49.79 | 49.77 | 49.78 | -0.360% | 618,297 | -0.301% |
| 2026-08-25 | 49.94 | 49.96 | 49.92 | 49.96 | +0.040% | 309,744 | -0.661% |
| 2026-08-24 | 49.92 | 49.94 | 49.92 | 49.94 | +0.020% | 728,614 | -0.621% |
| 2026-08-21 | 49.93 | 49.93 | 49.91 | 49.93 | +0.040% | 221,439 | -0.601% |
| 2026-08-20 | 49.91 | 49.92 | 49.90 | 49.91 | -0.020% | 248,123 | -0.561% |
| 2026-08-19 | 49.92 | 49.92 | 49.91 | 49.92 | +0.020% | 224,840 | -0.581% |
| 2026-08-18 | 49.89 | 49.91 | 49.88 | 49.91 | +0.010% | 250,844 | -0.561% |
| 2026-08-17 | 49.90 | 49.91 | 49.88 | 49.91 | +0.070% | 226,250 | -0.551% |
| 2026-08-14 | 49.90 | 49.91 | 49.87 | 49.87 | -0.090% | 283,928 | -0.481% |
| 2026-08-13 | 49.87 | 49.92 | 49.87 | 49.91 | +0.090% | 359,959 | -0.571% |
| 2026-08-12 | 49.88 | 49.88 | 49.86 | 49.87 | +0.020% | 316,744 | -0.481% |
| 2026-08-11 | 49.85 | 49.86 | 49.84 | 49.86 | +0.010% | 209,699 | -0.461% |
| 2026-08-10 | 49.85 | 49.86 | 49.83 | 49.85 | +0.020% | 329,866 | -0.451% |
| 2026-08-07 | 49.85 | 49.85 | 49.83 | 49.84 | +0.040% | 254,917 | -0.431% |
| 2026-08-06 | 49.82 | 49.84 | 49.81 | 49.83 | +0.010% | 330,264 | -0.391% |
| 2026-08-05 | 49.80 | 49.83 | 49.80 | 49.82 | +0.020% | 693,542 | -0.381% |
| 2026-08-04 | 49.81 | 49.84 | 49.80 | 49.81 | +0.050% | 579,563 | -0.361% |
| 2026-08-03 | 49.78 | 49.80 | 49.76 | 49.78 | +0.050% | 170,649 | -0.311% |
| 2026-07-31 | 49.76 | 49.77 | 49.76 | 49.76 | -0.020% | 225,238 | -0.261% |
| 2026-07-30 | 49.76 | 49.77 | 49.74 | 49.77 | +0.060% | 322,237 | -0.281% |
| 2026-07-29 | 49.74 | 49.75 | 49.71 | 49.74 | +0.020% | 204,096 | -0.221% |
| 2026-07-28 | 49.73 | 49.74 | 49.71 | 49.73 | -0.283% | 222,126 | -0.201% |
| 2026-07-27 | 49.90 | 49.90 | 49.87 | 49.87 | -0.036% | 268,724 | -0.484% |
| 2026-07-24 | 49.89 | 49.89 | 49.87 | 49.89 | +0.038% | 236,086 | -0.519% |
| 2026-07-23 | 49.85 | 49.88 | 49.85 | 49.87 | -0.040% | 149,521 | -0.481% |
| 2026-07-22 | 49.89 | 49.90 | 49.88 | 49.89 | +0.014% | 313,397 | -0.521% |
| 2026-07-21 | 49.88 | 49.89 | 49.87 | 49.88 | -0.034% | 158,236 | -0.507% |
| 2026-07-20 | 49.88 | 49.90 | 49.88 | 49.90 | +0.020% | 184,436 | -0.541% |
| 2026-07-17 | 49.91 | 49.92 | 49.88 | 49.89 | +0.020% | 237,353 | -0.521% |
| 2026-07-16 | 49.86 | 49.90 | 49.86 | 49.88 | 0.000% | 245,850 | -0.501% |
| 2026-07-15 | 49.86 | 49.89 | 49.86 | 49.88 | +0.060% | 151,973 | -0.501% |
| 2026-07-14 | 49.85 | 49.87 | 49.84 | 49.85 | +0.044% | 429,022 | -0.441% |
| 2026-07-13 | 49.85 | 49.85 | 49.81 | 49.83 | -0.024% | 281,603 | -0.397% |
| 2026-07-10 | 49.85 | 49.86 | 49.83 | 49.84 | 0.000% | 190,406 | -0.421% |
| 2026-07-09 | 49.84 | 49.85 | 49.82 | 49.84 | +0.040% | 128,655 | -0.421% |
| 2026-07-08 | 49.82 | 49.83 | 49.80 | 49.82 | -0.014% | 137,019 | -0.381% |
| 2026-07-07 | 49.83 | 49.86 | 49.82 | 49.83 | -0.006% | 380,945 | -0.395% |
| 2026-07-06 | 49.83 | 49.84 | 49.82 | 49.83 | +0.010% | 237,556 | -0.401% |
| 2026-07-02 | 49.83 | 49.84 | 49.81 | 49.83 | +0.070% | 311,414 | -0.391% |
| 2026-07-01 | 49.77 | 49.80 | 49.76 | 49.79 | +0.040% | 248,990 | -0.321% |
| 2026-06-30 | 49.80 | 49.80 | 49.77 | 49.77 | -0.020% | 276,725 | -0.281% |
| 2026-06-29 | 49.78 | 49.80 | 49.77 | 49.78 | -0.010% | 258,862 | -0.301% |
| 2026-06-26 | 49.78 | 49.79 | 49.77 | 49.78 | +0.050% | 196,901 | -0.311% |
| 2026-06-25 | 49.77 | 49.78 | 49.75 | 49.76 | -0.350% | 179,786 | -0.261% |
| 2026-06-24 | 49.91 | 49.94 | 49.90 | 49.94 | +0.090% | 275,309 | -0.611% |
| 2026-06-23 | 49.89 | 49.91 | 49.89 | 49.89 | +0.040% | 198,477 | -0.521% |
| 2026-06-22 | 49.87 | 49.89 | 49.86 | 49.87 | -0.040% | 126,390 | -0.481% |
| 2026-06-18 | 49.89 | 49.91 | 49.88 | 49.89 | +0.060% | 167,771 | -0.521% |
| 2026-06-17 | 49.89 | 49.91 | 49.85 | 49.86 | -0.090% | 279,019 | -0.461% |
| 2026-06-16 | 49.90 | 49.92 | 49.90 | 49.91 | +0.010% | 502,589 | -0.551% |
| 2026-06-15 | 49.89 | 49.93 | 49.89 | 49.90 | +0.020% | 188,848 | -0.541% |
| 2026-06-12 | 49.88 | 49.89 | 49.85 | 49.89 | 0.000% | 525,597 | -0.521% |
| 2026-06-11 | 49.87 | 49.89 | 49.61 | 49.89 | +0.080% | 182,254 | -0.521% |
| 2026-06-10 | 49.86 | 49.86 | 49.83 | 49.85 | 0.000% | 210,921 | -0.441% |
| 2026-06-09 | 49.83 | 49.85 | 49.83 | 49.85 | +0.060% | 167,573 | -0.441% |
| 2026-06-08 | 49.84 | 49.84 | 49.82 | 49.82 | +0.060% | 143,132 | -0.381% |
| 2026-06-05 | 49.82 | 49.82 | 49.79 | 49.79 | -0.100% | 129,909 | -0.321% |
| 2026-06-04 | 49.83 | 49.84 | 49.82 | 49.84 | +0.080% | 173,258 | -0.421% |
| 2026-06-03 | 49.80 | 49.82 | 49.79 | 49.80 | -0.040% | 151,540 | -0.341% |
| 2026-06-02 | 49.80 | 49.83 | 49.80 | 49.82 | +0.020% | 189,224 | -0.381% |
| 2026-06-01 | 49.77 | 49.82 | 49.77 | 49.81 | +0.040% | 136,016 | -0.361% |
| 2026-05-29 | 49.78 | 49.80 | 49.78 | 49.79 | 0.000% | 156,711 | -0.321% |
| 2026-05-28 | 49.75 | 50.14 | 49.75 | 49.79 | +0.080% | 193,235 | -0.321% |
| 2026-05-27 | 49.76 | 49.78 | 49.75 | 49.75 | -0.020% | 108,616 | -0.241% |
| 2026-05-26 | 49.75 | 49.77 | 49.73 | 49.76 | -0.301% | 249,491 | -0.261% |
| 2026-05-22 | 49.90 | 49.93 | 49.90 | 49.91 | +0.020% | 88,982 | -0.561% |
| 2026-05-21 | 49.87 | 49.90 | 49.87 | 49.90 | 0.000% | 79,555 | -0.541% |
| 2026-05-20 | 49.87 | 49.90 | 49.86 | 49.90 | +0.060% | 135,209 | -0.541% |
| 2026-05-19 | 49.87 | 49.87 | 49.85 | 49.87 | -0.040% | 149,364 | -0.481% |
| 2026-05-18 | 49.85 | 49.89 | 49.85 | 49.89 | +0.060% | 178,758 | -0.521% |
| 2026-05-15 | 49.86 | 49.86 | 49.84 | 49.86 | 0.000% | 150,573 | -0.461% |
| 2026-05-14 | 49.86 | 49.87 | 49.85 | 49.86 | -0.020% | 204,621 | -0.461% |
| 2026-05-13 | 49.85 | 49.87 | 49.84 | 49.87 | +0.040% | 147,495 | -0.481% |
| 2026-05-12 | 49.83 | 49.85 | 49.83 | 49.85 | +0.010% | 135,485 | -0.441% |
| 2026-05-11 | 49.84 | 49.86 | 49.84 | 49.84 | -0.010% | 104,880 | -0.431% |
| 2026-05-08 | 49.85 | 49.89 | 49.84 | 49.85 | +0.080% | 201,042 | -0.441% |
| 2026-05-07 | 49.84 | 49.85 | 49.80 | 49.81 | -0.040% | 146,112 | -0.361% |
| 2026-05-06 | 49.82 | 49.84 | 49.81 | 49.83 | +0.040% | 146,369 | -0.401% |
| 2026-05-05 | 49.80 | 49.81 | 49.79 | 49.81 | +0.080% | 187,440 | -0.361% |
| 2026-05-04 | 49.78 | 49.79 | 49.76 | 49.77 | -0.060% | 129,417 | -0.281% |
| 2026-05-01 | 49.77 | 49.81 | 49.77 | 49.80 | +0.060% | 130,411 | -0.341% |
| 2026-04-30 | 49.76 | 49.78 | 49.75 | 49.77 | +0.021% | 178,278 | -0.281% |
| 2026-04-29 | 49.76 | 49.77 | 49.75 | 49.76 | +0.019% | 144,219 | -0.260% |
| 2026-04-28 | 49.76 | 49.76 | 49.75 | 49.75 | -0.020% | 92,825 | -0.241% |
| 2026-04-27 | 49.75 | 49.77 | 49.75 | 49.76 | -0.380% | 103,630 | -0.261% |
| 2026-04-24 | 49.93 | 49.95 | 49.92 | 49.95 | +0.100% | 64,054 | -0.641% |
| 2026-04-23 | 49.91 | 49.92 | 49.89 | 49.90 | -0.020% | 93,390 | -0.541% |
| 2026-04-22 | 49.92 | 49.92 | 49.90 | 49.91 | +0.020% | 174,477 | -0.561% |
| 2026-04-21 | 49.89 | 49.91 | 49.89 | 49.90 | -0.020% | 103,520 | -0.541% |
| 2026-04-20 | 49.90 | 49.92 | 49.89 | 49.91 | +0.030% | 136,954 | -0.561% |
| 2026-04-17 | 49.88 | 49.90 | 49.87 | 49.90 | +0.120% | 273,124 | -0.531% |
| 2026-04-16 | 49.86 | 49.86 | 49.84 | 49.84 | +0.010% | 161,086 | -0.411% |
| 2026-04-15 | 49.83 | 49.84 | 49.83 | 49.83 | +0.020% | 150,975 | -0.401% |
| 2026-04-14 | 49.84 | 49.85 | 49.82 | 49.82 | 0.000% | 219,446 | -0.381% |
| 2026-04-13 | 49.82 | 49.84 | 49.82 | 49.82 | 0.000% | 137,227 | -0.381% |
| 2026-04-10 | 49.81 | 49.84 | 49.81 | 49.82 | +0.020% | 88,613 | -0.381% |
| 2026-04-09 | 49.83 | 49.83 | 49.80 | 49.81 | -0.020% | 364,465 | -0.361% |
| 2026-04-08 | 49.85 | 49.85 | 49.79 | 49.82 | +0.040% | 205,740 | -0.381% |
| 2026-04-07 | 49.77 | 49.80 | 49.77 | 49.80 | +0.040% | 114,228 | -0.341% |
| 2026-04-06 | 49.76 | 49.78 | 49.76 | 49.78 | +0.020% | 146,724 | -0.301% |
| 2026-04-02 | 49.75 | 49.77 | 49.75 | 49.77 | +0.060% | 153,860 | -0.281% |
| 2026-04-01 | 49.75 | 49.75 | 49.74 | 49.74 | -0.020% | 202,774 | -0.221% |
| 2026-03-31 | 49.72 | 49.75 | 49.71 | 49.75 | +0.060% | 157,381 | -0.241% |
| 2026-03-30 | 49.71 | 49.72 | 49.70 | 49.72 | +0.060% | 160,370 | -0.181% |
| 2026-03-27 | 49.67 | 49.69 | 49.67 | 49.69 | +0.060% | 108,817 | -0.121% |
| 2026-03-26 | 49.68 | 49.70 | 49.64 | 49.66 | -0.431% | 195,858 | -0.060% |
| 2026-03-25 | 49.87 | 49.88 | 49.87 | 49.88 | +0.070% | 148,640 | -0.491% |
| 2026-03-24 | 49.85 | 49.87 | 49.83 | 49.84 | -0.080% | 145,759 | -0.421% |
| 2026-03-23 | 49.86 | 49.88 | 49.85 | 49.88 | +0.100% | 170,140 | -0.501% |
| 2026-03-20 | 49.85 | 49.85 | 49.82 | 49.83 | -0.060% | 199,821 | -0.401% |
| 2026-03-19 | 49.82 | 49.86 | 49.82 | 49.86 | +0.050% | 498,845 | -0.461% |
| 2026-03-18 | 49.86 | 49.86 | 49.84 | 49.84 | -0.030% | 118,917 | -0.411% |
| 2026-03-17 | 49.87 | 49.87 | 49.84 | 49.85 | -0.020% | 138,747 | -0.441% |
| 2026-03-16 | 49.83 | 49.86 | 49.83 | 49.86 | +0.040% | 175,940 | -0.461% |
| 2026-03-13 | 49.86 | 49.86 | 49.83 | 49.84 | +0.020% | 148,142 | -0.421% |
| 2026-03-12 | 49.87 | 49.87 | 49.82 | 49.83 | -0.040% | 385,011 | -0.401% |
| 2026-03-11 | 49.88 | 49.88 | 49.84 | 49.85 | -0.040% | 157,478 | -0.441% |
| 2026-03-10 | 49.87 | 49.88 | 49.86 | 49.87 | -0.020% | 146,101 | -0.481% |
| 2026-03-09 | 49.83 | 49.88 | 49.83 | 49.88 | +0.050% | 261,570 | -0.501% |
| 2026-03-06 | 49.85 | 49.86 | 49.84 | 49.85 | +0.030% | 193,210 | -0.451% |
| 2026-03-05 | 49.82 | 49.84 | 49.82 | 49.84 | 0.000% | 105,850 | -0.421% |
| 2026-03-04 | 49.85 | 49.86 | 49.84 | 49.84 | -0.040% | 340,219 | -0.421% |
| 2026-03-03 | 49.83 | 49.86 | 49.82 | 49.86 | +0.060% | 204,148 | -0.461% |
| 2026-03-02 | 49.85 | 49.87 | 49.82 | 49.83 | -0.040% | 771,059 | -0.401% |
| 2026-02-27 | 49.84 | 49.87 | 49.84 | 49.85 | -0.030% | 270,956 | -0.441% |
| 2026-02-26 | 49.85 | 49.87 | 49.84 | 49.87 | +0.050% | 228,757 | -0.471% |
| 2026-02-25 | 49.84 | 49.85 | 49.84 | 49.84 | 0.000% | 219,772 | -0.421% |
| 2026-02-24 | 49.81 | 49.84 | 49.81 | 49.84 | -0.300% | 203,975 | -0.421% |
| 2026-02-23 | 49.99 | 50.00 | 49.99 | 49.99 | 0.000% | 147,557 | -0.720% |
| 2026-02-20 | 49.99 | 49.99 | 49.98 | 49.99 | +0.060% | 125,866 | -0.720% |
| 2026-02-19 | 49.97 | 49.97 | 49.96 | 49.96 | -0.020% | 374,471 | -0.661% |
| 2026-02-18 | 49.96 | 49.97 | 49.95 | 49.97 | +0.040% | 142,358 | -0.680% |
| 2026-02-17 | 49.98 | 49.98 | 49.95 | 49.95 | 0.000% | 191,694 | -0.641% |
| 2026-02-13 | 49.96 | 49.96 | 49.95 | 49.95 | +0.020% | 338,051 | -0.641% |
| 2026-02-12 | 49.94 | 49.95 | 49.92 | 49.94 | +0.020% | 191,284 | -0.621% |
| 2026-02-11 | 49.93 | 49.93 | 49.92 | 49.93 | -0.020% | 166,068 | -0.601% |
| 2026-02-10 | 49.94 | 49.95 | 49.94 | 49.94 | 0.000% | 374,436 | -0.621% |
| 2026-02-09 | 49.94 | 49.94 | 49.92 | 49.94 | +0.040% | 151,612 | -0.621% |
| 2026-02-06 | 49.92 | 49.92 | 49.91 | 49.92 | +0.020% | 374,868 | -0.581% |
| 2026-02-05 | 49.90 | 49.92 | 49.89 | 49.91 | +0.100% | 184,391 | -0.561% |
| 2026-02-04 | 49.88 | 49.89 | 49.85 | 49.86 | -0.040% | 327,110 | -0.461% |
| 2026-02-03 | 49.87 | 49.89 | 49.86 | 49.88 | +0.040% | 210,622 | -0.501% |
| 2026-02-02 | 49.86 | 49.87 | 49.85 | 49.86 | -0.010% | 335,315 | -0.461% |
| 2026-01-30 | 49.85 | 49.87 | 49.84 | 49.87 | +0.030% | 131,677 | -0.471% |
| 2026-01-29 | 49.84 | 49.86 | 49.83 | 49.85 | +0.060% | 185,126 | -0.441% |
| 2026-01-28 | 49.84 | 49.86 | 49.80 | 49.82 | -0.020% | 171,428 | -0.381% |
| 2026-01-27 | 49.83 | 49.84 | 49.82 | 49.83 | -0.340% | 167,440 | -0.401% |
| 2026-01-26 | 49.98 | 50.00 | 49.98 | 50.00 | +0.060% | 141,719 | -0.740% |
| 2026-01-23 | 49.99 | 49.99 | 49.95 | 49.97 | +0.020% | 199,596 | -0.680% |
| 2026-01-22 | 49.96 | 49.97 | 49.95 | 49.96 | -0.020% | 106,491 | -0.661% |
| 2026-01-21 | 49.95 | 49.97 | 49.95 | 49.97 | +0.040% | 123,805 | -0.680% |
| 2026-01-20 | 49.95 | 49.95 | 49.91 | 49.95 | +0.040% | 140,038 | -0.641% |
| 2026-01-16 | 49.95 | 49.95 | 49.93 | 49.93 | 0.000% | 290,451 | -0.601% |
| 2026-01-15 | 49.93 | 49.93 | 49.92 | 49.93 | +0.010% | 261,681 | -0.601% |
| 2026-01-14 | 49.91 | 49.93 | 49.91 | 49.92 | +0.030% | 169,248 | -0.591% |
| 2026-01-13 | 49.91 | 49.92 | 49.90 | 49.91 | +0.060% | 167,658 | -0.561% |
| 2026-01-12 | 49.90 | 49.91 | 49.83 | 49.88 | -0.030% | 185,823 | -0.501% |
| 2026-01-09 | 49.88 | 49.90 | 49.88 | 49.90 | +0.010% | 306,181 | -0.531% |
| 2026-01-08 | 49.88 | 49.89 | 49.87 | 49.89 | -0.010% | 213,942 | -0.521% |
| 2026-01-07 | 49.89 | 49.90 | 49.88 | 49.90 | +0.030% | 243,146 | -0.531% |
| 2026-01-06 | 49.87 | 49.89 | 49.86 | 49.88 | +0.020% | 160,020 | -0.501% |
| 2026-01-05 | 49.86 | 49.88 | 49.85 | 49.87 | +0.060% | 137,952 | -0.481% |
| 2026-01-02 | 49.86 | 49.86 | 49.84 | 49.84 | -0.020% | 200,945 | -0.421% |
| 2025-12-31 | 49.85 | 49.85 | 49.83 | 49.85 | +0.040% | 309,250 | -0.441% |
| 2025-12-30 | 49.83 | 49.84 | 49.82 | 49.83 | -0.020% | 196,529 | -0.401% |
| 2025-12-29 | 49.82 | 49.85 | 49.81 | 49.84 | +0.080% | 265,109 | -0.421% |
| 2025-12-26 | 49.81 | 49.82 | 49.80 | 49.80 | +0.060% | 238,490 | -0.341% |
| 2025-12-24 | 49.79 | 49.81 | 49.77 | 49.77 | 0.000% | 106,353 | -0.281% |
| 2025-12-23 | 49.75 | 49.80 | 49.75 | 49.77 | -0.480% | 556,085 | -0.281% |
| 2025-12-22 | 50.00 | 50.01 | 50.00 | 50.01 | +0.020% | 108,461 | -0.760% |
| 2025-12-19 | 50.00 | 50.01 | 49.98 | 50.00 | 0.000% | 152,822 | -0.740% |
| 2025-12-18 | 49.99 | 50.01 | 49.99 | 50.00 | +0.040% | 88,868 | -0.740% |
| 2025-12-17 | 49.98 | 49.98 | 49.97 | 49.98 | 0.000% | 138,388 | -0.700% |
| 2025-12-16 | 49.98 | 49.99 | 49.96 | 49.98 | +0.040% | 214,631 | -0.700% |
| 2025-12-15 | 49.95 | 49.98 | 49.95 | 49.96 | +0.040% | 155,065 | -0.661% |
| 2025-12-12 | 49.93 | 49.95 | 49.93 | 49.94 | 0.000% | 191,595 | -0.621% |
| 2025-12-11 | 49.94 | 49.95 | 49.93 | 49.94 | +0.030% | 132,015 | -0.621% |
| 2025-12-10 | 49.88 | 49.93 | 49.88 | 49.92 | +0.050% | 127,968 | -0.591% |
| 2025-12-09 | 49.91 | 49.91 | 49.88 | 49.90 | +0.010% | 197,905 | -0.541% |
| 2025-12-08 | 49.89 | 49.90 | 49.88 | 49.90 | +0.010% | 148,039 | -0.531% |
| 2025-12-05 | 49.87 | 49.89 | 49.87 | 49.89 | +0.040% | 104,025 | -0.521% |
| 2025-12-04 | 49.87 | 49.88 | 49.87 | 49.87 | 0.000% | 112,227 | -0.481% |
| 2025-12-03 | 49.87 | 49.88 | 49.87 | 49.87 | +0.020% | 101,566 | -0.481% |
| 2025-12-02 | 49.86 | 49.87 | 49.85 | 49.86 | +0.040% | 136,772 | -0.461% |
| 2025-12-01 | 49.87 | 49.87 | 49.83 | 49.84 | +0.010% | 125,653 | -0.421% |
| 2025-11-28 | 49.83 | 49.84 | 49.82 | 49.84 | +0.050% | 26,985 | -0.411% |
| 2025-11-26 | 49.81 | 49.83 | 49.80 | 49.81 | +0.010% | 184,183 | -0.361% |
| 2025-11-25 | 49.81 | 49.81 | 49.78 | 49.80 | +0.030% | 89,863 | -0.351% |
| 2025-11-24 | 49.79 | 49.80 | 49.77 | 49.79 | -0.340% | 127,727 | -0.321% |
| 2025-11-21 | 49.97 | 49.97 | 49.96 | 49.96 | +0.020% | 131,503 | -0.661% |
| 2025-11-20 | 49.95 | 49.96 | 49.93 | 49.95 | +0.040% | 71,681 | -0.641% |
| 2025-11-19 | 49.92 | 49.93 | 49.91 | 49.93 | +0.060% | 150,730 | -0.601% |
| 2025-11-18 | 49.94 | 49.94 | 49.90 | 49.90 | 0.000% | 122,271 | -0.541% |
| 2025-11-17 | 49.92 | 49.92 | 49.89 | 49.90 | -0.040% | 92,304 | -0.541% |
| 2025-11-14 | 49.91 | 49.92 | 49.89 | 49.92 | +0.060% | 210,701 | -0.581% |
| 2025-11-13 | 49.90 | 49.91 | 49.88 | 49.89 | -0.020% | 202,327 | -0.521% |
| 2025-11-12 | 49.90 | 49.91 | 49.89 | 49.90 | -0.040% | 392,512 | -0.541% |
| 2025-11-11 | 49.90 | 49.92 | 49.89 | 49.92 | +0.060% | 113,845 | -0.581% |
| 2025-11-10 | 49.89 | 49.90 | 49.87 | 49.89 | -0.020% | 260,078 | -0.521% |
| 2025-11-07 | 49.86 | 49.90 | 49.86 | 49.90 | +0.040% | 80,315 | -0.541% |
| 2025-11-06 | 49.87 | 49.90 | 49.85 | 49.88 | +0.080% | 221,267 | -0.501% |
| 2025-11-05 | 49.86 | 49.86 | 49.83 | 49.84 | -0.020% | 106,506 | -0.421% |
| 2025-11-04 | 49.85 | 49.86 | 49.82 | 49.85 | +0.060% | 247,793 | -0.441% |
| 2025-11-03 | 49.86 | 49.86 | 49.80 | 49.82 | -0.040% | 190,025 | -0.381% |
| 2025-10-31 | 49.85 | 49.85 | 49.83 | 49.84 | +0.030% | 135,090 | -0.421% |
| 2025-10-30 | 49.83 | 49.83 | 49.81 | 49.83 | +0.030% | 223,622 | -0.391% |
| 2025-10-29 | 49.85 | 49.85 | 49.80 | 49.81 | -0.060% | 145,857 | -0.361% |
| 2025-10-28 | 49.83 | 49.84 | 49.82 | 49.84 | -0.329% | 153,789 | -0.421% |
| 2025-10-27 | 50.01 | 50.02 | 50.00 | 50.00 | +0.009% | 132,629 | -0.749% |
| 2025-10-24 | 50.00 | 50.01 | 49.97 | 50.00 | +0.060% | 82,464 | -0.740% |
| 2025-10-23 | 50.02 | 50.02 | 49.91 | 49.97 | -0.100% | 441,734 | -0.680% |
| 2025-10-22 | 50.00 | 50.02 | 49.96 | 50.02 | +0.040% | 185,801 | -0.780% |
| 2025-10-21 | 50.01 | 50.01 | 49.98 | 50.00 | +0.020% | 194,522 | -0.740% |
| 2025-10-20 | 49.97 | 50.00 | 49.95 | 49.99 | +0.040% | 148,037 | -0.720% |
| 2025-10-17 | 49.95 | 49.99 | 49.95 | 49.97 | -0.020% | 213,878 | -0.680% |
| 2025-10-16 | 49.93 | 50.05 | 49.93 | 49.98 | +0.050% | 393,304 | -0.700% |
| 2025-10-15 | 49.93 | 49.97 | 49.93 | 49.95 | -0.010% | 365,460 | -0.651% |
| 2025-10-14 | 49.93 | 49.96 | 49.92 | 49.96 | +0.076% | 163,581 | -0.661% |
| 2025-10-13 | 49.95 | 49.95 | 49.90 | 49.92 | +0.044% | 63,636 | -0.585% |
| 2025-10-10 | 49.90 | 49.93 | 49.90 | 49.90 | +0.020% | 135,714 | -0.541% |
| 2025-10-09 | 49.92 | 49.92 | 49.89 | 49.89 | -0.020% | 155,622 | -0.521% |
| 2025-10-08 | 49.94 | 49.94 | 49.88 | 49.90 | -0.020% | 75,261 | -0.541% |
| 2025-10-07 | 49.90 | 49.91 | 49.88 | 49.91 | +0.040% | 148,868 | -0.561% |
| 2025-10-06 | 49.89 | 49.89 | 49.87 | 49.89 | +0.020% | 129,931 | -0.521% |
| 2025-10-03 | 49.89 | 49.90 | 49.86 | 49.88 | +0.010% | 91,814 | -0.501% |
| 2025-10-02 | 49.85 | 49.89 | 49.85 | 49.88 | -0.030% | 385,586 | -0.491% |
| 2025-10-01 | 49.84 | 49.89 | 49.84 | 49.89 | +0.100% | 128,416 | -0.521% |
| 2025-09-30 | 49.83 | 49.85 | 49.83 | 49.84 | +0.040% | 95,543 | -0.421% |
| 2025-09-29 | 49.82 | 49.83 | 49.81 | 49.82 | +0.040% | 95,111 | -0.381% |
| 2025-09-26 | 49.82 | 49.82 | 49.79 | 49.80 | +0.018% | 104,993 | -0.341% |
| 2025-09-25 | 49.80 | 49.80 | 49.78 | 49.79 | -0.378% | 110,256 | -0.323% |
| 2025-09-24 | 49.98 | 50.00 | 49.98 | 49.98 | +0.020% | 77,852 | -0.700% |
| 2025-09-23 | 49.97 | 49.99 | 49.97 | 49.97 | 0.000% | 84,219 | -0.680% |
| 2025-09-22 | 49.97 | 49.99 | 49.97 | 49.97 | -0.010% | 133,856 | -0.680% |
| 2025-09-19 | 49.98 | 49.98 | 49.97 | 49.98 | +0.030% | 92,893 | -0.690% |
| 2025-09-18 | 49.95 | 49.96 | 49.95 | 49.96 | +0.020% | 84,112 | -0.661% |
| 2025-09-17 | 49.96 | 49.97 | 49.94 | 49.95 | +0.040% | 110,840 | -0.641% |
| 2025-09-16 | 49.95 | 49.96 | 49.91 | 49.93 | +0.080% | 146,783 | -0.601% |
| 2025-09-15 | 49.95 | 49.95 | 49.77 | 49.89 | -0.060% | 129,276 | -0.521% |
| 2025-09-12 | 49.92 | 49.93 | 49.81 | 49.92 | +0.060% | 127,014 | -0.581% |
| 2025-09-11 | 49.93 | 49.93 | 49.87 | 49.89 | -0.020% | 218,781 | -0.521% |
| 2025-09-10 | 49.92 | 49.93 | 49.90 | 49.90 | -0.020% | 146,383 | -0.541% |
| 2025-09-09 | 49.90 | 49.91 | 49.90 | 49.91 | +0.040% | 171,535 | -0.561% |
| 2025-09-08 | 49.89 | 49.91 | 49.89 | 49.89 | +0.010% | 141,689 | -0.521% |
| 2025-09-05 | 49.88 | 49.90 | 49.86 | 49.88 | +0.050% | 272,477 | -0.511% |
| 2025-09-04 | 49.84 | 49.87 | 49.84 | 49.86 | +0.060% | 363,695 | -0.461% |
| 2025-09-03 | 49.84 | 49.85 | 49.77 | 49.83 | +0.060% | 131,458 | -0.401% |
| 2025-09-02 | 49.83 | 49.83 | 49.76 | 49.80 | +0.040% | 120,497 | -0.341% |
| 2025-08-29 | 49.81 | 49.82 | 49.78 | 49.78 | -0.080% | 269,494 | -0.301% |
| 2025-08-28 | 49.80 | 49.83 | 49.80 | 49.82 | +0.060% | 207,194 | -0.381% |
| 2025-08-27 | 49.77 | 49.81 | 49.77 | 49.79 | -0.020% | 90,156 | -0.321% |
| 2025-08-26 | 49.80 | 49.81 | 49.70 | 49.80 | -0.360% | 93,059 | -0.341% |
| 2025-08-25 | 49.93 | 50.01 | 49.93 | 49.98 | 0.000% | 161,001 | -0.700% |
| 2025-08-22 | 49.94 | 49.98 | 49.93 | 49.98 | +0.170% | 84,978 | -0.700% |
| 2025-08-21 | 49.93 | 49.93 | 49.86 | 49.90 | -0.010% | 128,217 | -0.531% |
| 2025-08-20 | 49.90 | 49.95 | 49.80 | 49.90 | -0.040% | 164,723 | -0.541% |
| 2025-08-19 | 49.94 | 49.94 | 49.89 | 49.92 | -0.010% | 196,088 | -0.581% |
| 2025-08-18 | 49.90 | 49.94 | 49.90 | 49.92 | +0.070% | 273,494 | -0.591% |
| 2025-08-15 | 49.89 | 49.91 | 49.85 | 49.89 | +0.060% | 107,411 | -0.521% |
| 2025-08-14 | 49.86 | 49.89 | 49.79 | 49.86 | -0.049% | 100,583 | -0.461% |
| 2025-08-13 | 49.89 | 49.89 | 49.87 | 49.88 | +0.049% | 93,193 | -0.510% |
| 2025-08-12 | 49.86 | 49.88 | 49.85 | 49.86 | +0.060% | 118,033 | -0.461% |
| 2025-08-11 | 49.83 | 49.86 | 49.83 | 49.83 | -0.050% | 185,056 | -0.401% |
| 2025-08-08 | 49.87 | 49.88 | 49.83 | 49.85 | +0.010% | 194,937 | -0.451% |
| 2025-08-07 | 49.84 | 49.85 | 49.82 | 49.85 | +0.060% | 240,445 | -0.441% |
| 2025-08-06 | 49.81 | 49.83 | 49.79 | 49.82 | +0.010% | 110,125 | -0.381% |
| 2025-08-05 | 49.82 | 49.82 | 49.80 | 49.81 | 0.000% | 106,869 | -0.371% |
| 2025-08-04 | 49.83 | 49.83 | 49.81 | 49.81 | -0.010% | 132,185 | -0.371% |
| 2025-08-01 | 49.81 | 49.90 | 49.79 | 49.82 | +0.171% | 219,190 | -0.381% |
| 2025-07-31 | 49.73 | 49.75 | 49.72 | 49.73 | +0.030% | 105,800 | -0.211% |
| 2025-07-30 | 49.74 | 49.74 | 49.70 | 49.72 | -0.020% | 160,404 | -0.181% |
| 2025-07-29 | 49.71 | 49.75 | 49.71 | 49.73 | +0.060% | 163,323 | -0.201% |
| 2025-07-28 | 49.79 | 49.79 | 49.68 | 49.70 | -0.391% | 233,235 | -0.141% |
| 2025-07-25 | 49.91 | 49.91 | 49.89 | 49.90 | +0.050% | 145,057 | -0.531% |
| 2025-07-24 | 49.89 | 49.89 | 49.86 | 49.87 | 0.000% | 127,353 | -0.481% |
| 2025-07-23 | 49.89 | 49.89 | 49.86 | 49.87 | 0.000% | 176,841 | -0.481% |
| 2025-07-22 | 49.88 | 49.88 | 49.86 | 49.87 | +0.020% | 122,601 | -0.481% |
| 2025-07-21 | 49.85 | 49.87 | 49.85 | 49.86 | +0.010% | 80,983 | -0.461% |
| 2025-07-18 | 49.90 | 49.90 | 49.85 | 49.85 | +0.060% | 84,233 | -0.451% |
| 2025-07-17 | 49.83 | 49.83 | 49.82 | 49.83 | 0.000% | 81,152 | -0.391% |
| 2025-07-16 | 49.83 | 49.85 | 49.81 | 49.83 | +0.090% | 144,435 | -0.391% |
| 2025-07-15 | 49.82 | 49.82 | 49.78 | 49.78 | -0.060% | 62,250 | -0.301% |
| 2025-07-14 | 49.81 | 49.81 | 49.79 | 49.81 | +0.040% | 116,094 | -0.361% |
| 2025-07-11 | 49.80 | 49.80 | 49.78 | 49.79 | +0.010% | 83,489 | -0.321% |
| 2025-07-10 | 49.79 | 49.79 | 49.76 | 49.78 | +0.030% | 69,705 | -0.311% |
| 2025-07-09 | 49.76 | 49.78 | 49.75 | 49.77 | +0.030% | 117,800 | -0.281% |
| 2025-07-08 | 49.74 | 49.77 | 49.74 | 49.76 | -0.030% | 157,649 | -0.251% |
| 2025-07-07 | 49.90 | 49.90 | 49.76 | 49.77 | +0.010% | 102,064 | -0.281% |
| 2025-07-03 | 49.83 | 49.83 | 49.76 | 49.77 | +0.010% | 70,822 | -0.271% |
| 2025-07-02 | 49.80 | 49.80 | 49.74 | 49.76 | +0.024% | 71,621 | -0.261% |
| 2025-07-01 | 49.75 | 49.76 | 49.73 | 49.75 | +0.016% | 82,718 | -0.237% |
| 2025-06-30 | 49.75 | 49.76 | 49.72 | 49.74 | +0.051% | 146,141 | -0.221% |
| 2025-06-27 | 49.74 | 49.74 | 49.70 | 49.71 | -0.071% | 96,583 | -0.170% |
| 2025-06-26 | 49.75 | 49.75 | 49.70 | 49.75 | +0.101% | 73,695 | -0.241% |
| 2025-06-25 | 49.81 | 49.81 | 49.66 | 49.70 | -0.393% | 180,102 | -0.141% |
| 2025-06-24 | 49.84 | 49.90 | 49.84 | 49.90 | +0.052% | 143,846 | -0.533% |
| 2025-06-23 | 49.83 | 49.88 | 49.81 | 49.87 | +0.060% | 86,988 | -0.481% |
| 2025-06-20 | 49.84 | 49.85 | 49.81 | 49.84 | -0.040% | 51,057 | -0.421% |
| 2025-06-18 | 49.87 | 49.87 | 49.79 | 49.86 | +0.129% | 48,670 | -0.461% |
| 2025-06-17 | 49.79 | 49.82 | 49.78 | 49.80 | +0.012% | 62,769 | -0.333% |
| 2025-06-16 | 49.79 | 49.79 | 49.77 | 49.79 | 0.000% | 64,450 | -0.321% |
| 2025-06-13 | 49.78 | 49.79 | 49.75 | 49.79 | +0.020% | 79,409 | -0.321% |
| 2025-06-12 | 49.75 | 49.78 | 49.75 | 49.78 | +0.020% | 128,511 | -0.301% |
| 2025-06-11 | 49.74 | 49.82 | 49.74 | 49.77 | +0.080% | 88,714 | -0.281% |
| 2025-06-10 | 49.71 | 49.73 | 49.71 | 49.73 | +0.080% | 69,000 | -0.201% |
| 2025-06-09 | 49.72 | 49.74 | 49.69 | 49.69 | +0.020% | 179,845 | -0.121% |
| 2025-06-06 | 49.72 | 49.72 | 49.67 | 49.68 | -0.020% | 64,168 | -0.101% |
| 2025-06-05 | 49.71 | 49.72 | 49.67 | 49.69 | -0.101% | 212,184 | -0.121% |
| 2025-06-04 | 49.73 | 49.74 | 49.69 | 49.74 | +0.060% | 83,240 | -0.221% |
| 2025-06-03 | 49.69 | 49.72 | 49.67 | 49.71 | +0.060% | 326,640 | -0.161% |
| 2025-06-02 | 49.70 | 49.70 | 49.66 | 49.68 | -0.010% | 126,250 | -0.101% |
| 2025-05-30 | 49.64 | 49.69 | 49.64 | 49.69 | +0.030% | 50,435 | -0.111% |
| 2025-05-29 | 49.64 | 49.68 | 49.63 | 49.67 | +0.101% | 96,948 | -0.081% |
| 2025-05-28 | 49.62 | 49.63 | 49.59 | 49.62 | 0.000% | 98,543 | +0.020% |
| 2025-05-27 | 49.78 | 49.78 | 49.59 | 49.62 | -0.561% | 111,616 | +0.020% |
| 2025-05-23 | 49.81 | 49.90 | 49.80 | 49.90 | +0.183% | 51,090 | -0.541% |
| 2025-05-22 | 49.81 | 49.92 | 49.76 | 49.81 | +0.038% | 103,828 | -0.359% |
| 2025-05-21 | 49.90 | 49.90 | 49.76 | 49.79 | -0.020% | 94,448 | -0.321% |
| 2025-05-20 | 49.81 | 49.81 | 49.76 | 49.80 | +0.020% | 74,846 | -0.341% |
| 2025-05-19 | 49.75 | 49.87 | 49.71 | 49.79 | +0.060% | 187,943 | -0.321% |
| 2025-05-16 | 49.75 | 49.79 | 49.70 | 49.76 | +0.101% | 166,945 | -0.261% |
| 2025-05-15 | 49.78 | 49.78 | 49.70 | 49.71 | 0.000% | 131,383 | -0.161% |
| 2025-05-14 | 49.72 | 49.74 | 49.69 | 49.71 | -0.040% | 141,938 | -0.161% |
| 2025-05-13 | 49.69 | 49.73 | 49.62 | 49.73 | +0.161% | 95,892 | -0.201% |
| 2025-05-12 | 49.68 | 49.70 | 49.65 | 49.65 | -0.040% | 106,481 | -0.040% |
| 2025-05-09 | 49.68 | 49.70 | 49.65 | 49.67 | +0.121% | 66,396 | -0.081% |
| 2025-05-08 | 49.72 | 49.72 | 49.59 | 49.61 | -0.166% | 252,244 | +0.040% |
| 2025-05-07 | 49.68 | 49.71 | 49.66 | 49.69 | +0.005% | 62,043 | -0.126% |
| 2025-05-06 | 49.73 | 49.78 | 49.62 | 49.69 | +0.020% | 118,878 | -0.121% |
| 2025-05-05 | 49.64 | 49.74 | 49.62 | 49.68 | +0.161% | 97,458 | -0.101% |
| 2025-05-02 | 49.61 | 49.66 | 49.60 | 49.60 | -0.040% | 73,159 | +0.060% |
| 2025-05-01 | 49.64 | 49.66 | 49.60 | 49.62 | -0.040% | 81,233 | +0.020% |
| 2025-04-30 | 49.61 | 49.66 | 49.58 | 49.64 | +0.020% | 46,815 | -0.020% |
| 2025-04-29 | 49.62 | 49.63 | 49.58 | 49.63 | +0.020% | 67,446 | 0.000% |
| 2025-04-28 | 49.57 | 49.62 | 49.56 | 49.62 | +0.060% | 55,184 | +0.020% |
| 2025-04-25 | 49.62 | 49.62 | 49.53 | 49.59 | -0.322% | 112,619 | +0.081% |
| 2025-04-24 | 49.72 | 49.76 | 49.70 | 49.75 | +0.121% | 99,674 | -0.241% |
| 2025-04-23 | 49.75 | 49.75 | 49.66 | 49.69 | 0.000% | 109,147 | -0.121% |
| 2025-04-22 | 49.79 | 49.79 | 49.68 | 49.69 | -0.040% | 84,782 | -0.121% |
| 2025-04-21 | 49.74 | 49.74 | 49.67 | 49.71 | +0.081% | 145,094 | -0.161% |
| 2025-04-17 | 49.68 | 49.71 | 49.64 | 49.67 | +0.060% | 68,666 | -0.081% |
| 2025-04-16 | 49.61 | 49.64 | 49.58 | 49.64 | +0.048% | 166,145 | -0.020% |
| 2025-04-15 | 49.59 | 49.62 | 49.59 | 49.62 | 0.000% | 68,227 | +0.028% |